| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/9/14 |
1,630 |
1,694 |
1,620 |
1,681 |
+3.00% |
103,700 |
| 2026/9/11 |
1,632 |
1,642 |
1,617 |
1,632 |
-1.27% |
104,600 |
| 2026/9/10 |
1,635 |
1,653 |
1,631 |
1,653 |
+0.43% |
68,800 |
| 2026/9/9 |
1,650 |
1,655 |
1,635 |
1,646 |
-0.72% |
85,200 |
| 2026/9/8 |
1,691 |
1,692 |
1,655 |
1,658 |
-2.18% |
85,100 |
| 2026/9/7 |
1,723 |
1,723 |
1,692 |
1,695 |
-1.63% |
59,700 |
| 2026/9/4 |
1,707 |
1,724 |
1,690 |
1,723 |
+0.53% |
79,700 |
| 2026/9/3 |
1,718 |
1,727 |
1,710 |
1,714 |
-0.06% |
65,600 |
| 2026/9/2 |
1,730 |
1,732 |
1,715 |
1,715 |
-1.78% |
76,000 |
| 2026/9/1 |
1,735 |
1,750 |
1,728 |
1,746 |
+0.63% |
84,200 |
| 2026/8/31 |
1,746 |
1,746 |
1,723 |
1,735 |
-0.29% |
63,300 |
| 2026/8/28 |
1,718 |
1,741 |
1,717 |
1,740 |
+0.64% |
45,700 |
| 2026/8/27 |
1,723 |
1,746 |
1,710 |
1,729 |
+0.46% |
67,700 |
| 2026/8/26 |
1,729 |
1,747 |
1,713 |
1,721 |
-0.46% |
68,300 |
| 2026/8/25 |
1,730 |
1,738 |
1,720 |
1,729 |
+0.70% |
84,900 |
| 2026/8/24 |
1,700 |
1,718 |
1,690 |
1,717 |
+1.30% |
168,900 |
| 2026/8/21 |
1,685 |
1,700 |
1,682 |
1,695 |
+0.30% |
85,000 |
| 2026/8/20 |
1,682 |
1,697 |
1,665 |
1,690 |
+0.90% |
95,600 |
| 2026/8/19 |
1,652 |
1,683 |
1,652 |
1,675 |
-0.24% |
93,700 |
| 2026/8/18 |
1,673 |
1,680 |
1,649 |
1,679 |
+0.36% |
148,500 |
| 2026/8/17 |
1,660 |
1,709 |
1,654 |
1,673 |
+0.24% |
230,200 |
| 2026/8/14 |
1,645 |
1,670 |
1,630 |
1,669 |
+1.46% |
108,100 |
| 2026/8/13 |
1,639 |
1,648 |
1,626 |
1,645 |
+0.24% |
126,900 |
| 2026/8/12 |
1,620 |
1,646 |
1,614 |
1,641 |
+2.12% |
123,900 |
| 2026/8/10 |
1,614 |
1,621 |
1,601 |
1,607 |
+0.44% |
60,800 |
| 2026/8/7 |
1,605 |
1,613 |
1,596 |
1,600 |
+0.19% |
53,100 |
| 2026/8/6 |
1,588 |
1,604 |
1,588 |
1,597 |
+0.57% |
46,700 |
| 2026/8/5 |
1,605 |
1,612 |
1,588 |
1,588 |
-1.06% |
65,300 |
| 2026/8/4 |
1,610 |
1,615 |
1,605 |
1,605 |
+0.19% |
41,000 |
| 2026/8/3 |
1,619 |
1,619 |
1,602 |
1,602 |
-1.23% |
79,900 |
| 2026/7/31 |
1,639 |
1,639 |
1,620 |
1,622 |
-1.04% |
76,700 |
| 2026/7/30 |
1,650 |
1,664 |
1,630 |
1,639 |
-0.67% |
116,800 |
| 2026/7/29 |
1,645 |
1,659 |
1,636 |
1,650 |
+0.36% |
96,400 |
| 2026/7/28 |
1,646 |
1,656 |
1,636 |
1,644 |
-0.12% |
66,900 |
| 2026/7/27 |
1,621 |
1,649 |
1,620 |
1,646 |
+1.79% |
68,600 |
| 2026/7/24 |
1,617 |
1,620 |
1,602 |
1,617 |
-0.06% |
68,100 |
| 2026/7/23 |
1,630 |
1,632 |
1,611 |
1,618 |
-0.86% |
74,300 |
| 2026/7/22 |
1,668 |
1,668 |
1,627 |
1,632 |
-1.39% |
101,100 |
| 2026/7/21 |
1,648 |
1,675 |
1,647 |
1,655 |
+0.49% |
149,600 |
| 2026/7/17 |
1,651 |
1,661 |
1,640 |
1,647 |
-0.18% |
86,800 |
| 2026/7/16 |
1,659 |
1,669 |
1,646 |
1,650 |
+0.24% |
123,200 |
| 2026/7/15 |
1,650 |
1,655 |
1,641 |
1,646 |
+0.12% |
85,100 |
| 2026/7/14 |
1,634 |
1,650 |
1,633 |
1,644 |
+1.11% |
92,500 |
| 2026/7/13 |
1,630 |
1,638 |
1,616 |
1,626 |
+0.06% |
96,300 |
| 2026/7/10 |
1,617 |
1,632 |
1,608 |
1,625 |
+0.49% |
68,800 |
| 2026/7/9 |
1,620 |
1,632 |
1,613 |
1,617 |
-0.19% |
52,400 |
| 2026/7/8 |
1,623 |
1,631 |
1,620 |
1,620 |
-0.18% |
55,000 |
| 2026/7/7 |
1,616 |
1,632 |
1,613 |
1,623 |
+0.56% |
72,100 |
| 2026/7/6 |
1,607 |
1,615 |
1,602 |
1,614 |
+0.75% |
44,200 |
| 2026/7/3 |
1,613 |
1,616 |
1,594 |
1,602 |
+0.06% |
42,700 |
| 2026/7/2 |
1,601 |
1,616 |
1,593 |
1,601 |
+0.69% |
71,000 |
| 2026/7/1 |
1,599 |
1,602 |
1,588 |
1,590 |
+0.00% |
44,300 |
| 2026/6/30 |
1,584 |
1,594 |
1,576 |
1,590 |
+0.70% |
74,800 |
| 2026/6/29 |
1,568 |
1,584 |
1,560 |
1,579 |
+1.41% |
87,100 |
| 2026/6/26 |
1,557 |
1,570 |
1,550 |
1,557 |
+0.00% |
63,500 |
| 2026/6/25 |
1,551 |
1,568 |
1,551 |
1,557 |
+0.84% |
55,400 |
| 2026/6/24 |
1,551 |
1,574 |
1,544 |
1,544 |
-0.45% |
62,500 |
| 2026/6/23 |
1,559 |
1,566 |
1,545 |
1,551 |
-0.19% |
66,300 |
| 2026/6/22 |
1,541 |
1,564 |
1,538 |
1,554 |
+0.91% |
88,700 |
| 2026/6/19 |
1,538 |
1,546 |
1,531 |
1,540 |
+0.59% |
74,200 |
| 2026/6/18 |
1,525 |
1,539 |
1,513 |
1,531 |
+0.53% |
78,400 |
| 2026/6/17 |
1,525 |
1,549 |
1,523 |
1,523 |
+0.26% |
58,900 |
| 2026/6/16 |
1,550 |
1,552 |
1,510 |
1,519 |
-2.38% |
96,500 |
| 2026/6/15 |
1,554 |
1,563 |
1,540 |
1,556 |
+0.58% |
93,400 |
| 2026/6/12 |
1,530 |
1,547 |
1,526 |
1,547 |
+0.85% |
91,800 |
| 2026/6/11 |
1,530 |
1,534 |
1,506 |
1,534 |
+0.20% |
94,600 |
| 2026/6/10 |
1,516 |
1,536 |
1,516 |
1,531 |
+1.06% |
119,000 |
| 2026/6/9 |
1,526 |
1,554 |
1,511 |
1,515 |
-2.07% |
249,400 |
| 2026/6/8 |
1,551 |
1,567 |
1,539 |
1,547 |
-2.03% |
178,000 |
| 2026/6/5 |
1,568 |
1,599 |
1,566 |
1,579 |
+1.94% |
121,200 |
| 2026/6/4 |
1,550 |
1,550 |
1,536 |
1,549 |
-0.32% |
58,300 |
| 2026/6/3 |
1,537 |
1,556 |
1,520 |
1,554 |
+1.11% |
84,300 |
| 2026/6/2 |
1,551 |
1,551 |
1,533 |
1,537 |
-1.41% |
120,700 |
| 2026/6/1 |
1,593 |
1,593 |
1,559 |
1,559 |
-2.32% |
98,000 |
| 2026/5/29 |
1,584 |
1,615 |
1,584 |
1,596 |
+1.33% |
96,800 |
| 2026/5/28 |
1,564 |
1,576 |
1,551 |
1,575 |
+0.77% |
64,400 |
| 2026/5/27 |
1,564 |
1,564 |
1,551 |
1,563 |
+0.51% |
80,200 |
| 2026/5/26 |
1,570 |
1,570 |
1,553 |
1,555 |
-0.26% |
84,000 |
| 2026/5/25 |
1,598 |
1,598 |
1,556 |
1,559 |
-1.83% |
103,800 |
| 2026/5/22 |
1,603 |
1,603 |
1,588 |
1,588 |
-0.69% |
48,000 |
| 2026/5/21 |
1,591 |
1,602 |
1,590 |
1,599 |
+0.88% |
50,500 |
| 2026/5/20 |
1,590 |
1,594 |
1,571 |
1,585 |
-0.69% |
97,600 |
| 2026/5/19 |
1,583 |
1,602 |
1,583 |
1,596 |
+1.40% |
65,100 |
| 2026/5/18 |
1,593 |
1,593 |
1,571 |
1,574 |
-0.57% |
55,300 |
| 2026/5/15 |
1,590 |
1,600 |
1,574 |
1,583 |
-0.38% |
75,200 |
| 2026/5/14 |
1,607 |
1,608 |
1,589 |
1,589 |
-1.49% |
52,100 |
| 2026/5/13 |
1,596 |
1,613 |
1,596 |
1,613 |
+1.13% |
65,700 |
| 2026/5/12 |
1,620 |
1,620 |
1,593 |
1,595 |
-1.79% |
82,400 |
| 2026/5/11 |
1,628 |
1,642 |
1,619 |
1,624 |
+0.19% |
124,300 |
| 2026/5/8 |
1,614 |
1,630 |
1,606 |
1,621 |
+0.19% |
116,700 |
| 2026/5/7 |
1,606 |
1,618 |
1,598 |
1,618 |
+1.38% |
147,600 |
| 2026/5/1 |
1,594 |
1,601 |
1,580 |
1,596 |
-1.24% |
88,000 |
| 2026/4/28 |
1,596 |
1,616 |
1,585 |
1,616 |
-0.19% |
350,900 |
| 2026/4/27 |
1,618 |
1,630 |
1,613 |
1,619 |
+0.37% |
476,900 |
| 2026/4/24 |
1,631 |
1,631 |
1,612 |
1,613 |
-0.92% |
158,000 |
| 2026/4/23 |
1,636 |
1,636 |
1,613 |
1,628 |
-0.43% |
163,700 |
| 2026/4/22 |
1,660 |
1,662 |
1,634 |
1,635 |
-1.39% |
180,700 |
| 2026/4/21 |
1,674 |
1,674 |
1,656 |
1,658 |
-0.66% |
126,200 |
| 2026/4/20 |
1,680 |
1,680 |
1,663 |
1,669 |
+0.30% |
84,500 |
| 2026/4/17 |
1,678 |
1,678 |
1,663 |
1,664 |
-0.36% |
106,600 |
| 2026/4/16 |
1,674 |
1,690 |
1,667 |
1,670 |
+0.36% |
145,500 |
| 2026/4/15 |
1,671 |
1,678 |
1,662 |
1,664 |
-0.12% |
96,700 |
| 2026/4/14 |
1,682 |
1,685 |
1,663 |
1,666 |
-0.18% |
95,300 |
| 2026/4/13 |
1,676 |
1,689 |
1,666 |
1,669 |
-0.24% |
180,800 |
| 2026/4/10 |
1,685 |
1,688 |
1,671 |
1,673 |
-0.59% |
112,900 |
| 2026/4/9 |
1,700 |
1,703 |
1,682 |
1,683 |
-0.88% |
117,500 |
| 2026/4/8 |
1,709 |
1,710 |
1,691 |
1,698 |
+0.53% |
177,400 |
| 2026/4/7 |
1,685 |
1,701 |
1,676 |
1,689 |
+0.96% |
105,700 |
| 2026/4/6 |
1,667 |
1,678 |
1,662 |
1,673 |
+1.15% |
163,800 |
| 2026/4/3 |
1,650 |
1,658 |
1,638 |
1,654 |
+0.49% |
124,400 |
| 2026/4/2 |
1,669 |
1,673 |
1,632 |
1,646 |
-0.48% |
206,500 |
| 2026/4/1 |
1,626 |
1,654 |
1,626 |
1,654 |
+3.05% |
222,500 |
| 2026/3/30 |
1,608 |
1,610 |
1,586 |
1,605 |
-1.65% |
190,800 |
| 2026/3/27 |
1,605 |
1,633 |
1,605 |
1,632 |
+0.93% |
120,400 |
| 2026/3/26 |
1,622 |
1,629 |
1,603 |
1,617 |
-1.58% |
107,800 |
| 2026/3/25 |
1,620 |
1,643 |
1,620 |
1,643 |
+1.05% |
90,800 |
| 2026/3/24 |
1,625 |
1,642 |
1,608 |
1,626 |
+1.56% |
137,500 |
| 2026/3/23 |
1,600 |
1,609 |
1,585 |
1,601 |
-0.37% |
123,700 |
| 2026/3/19 |
1,630 |
1,645 |
1,605 |
1,607 |
-3.13% |
119,500 |
| 2026/3/18 |
1,637 |
1,659 |
1,632 |
1,659 |
+2.16% |
105,900 |
| 2026/3/17 |
1,642 |
1,650 |
1,624 |
1,624 |
-0.61% |
98,100 |
| 2026/3/16 |
1,677 |
1,677 |
1,630 |
1,634 |
-3.08% |
158,700 |
| 2026/3/13 |
1,681 |
1,695 |
1,681 |
1,686 |
-1.06% |
111,700 |
|